Eurotel S.A. (WSE:ETL)
Poland · Delayed Price · Currency is PLN 30.50
-0.15 (-0.49%)
Sep 25, 2026, 4:21 PM CET
Eurotel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 30.75 | 31.10 | 30.60 | 30.65 | 30.65 | -0.33% | 518 |
| Sep 23, 2026 | 30.80 | 30.90 | 30.75 | 30.75 | 30.75 | -0.16% | 349 |
| Sep 22, 2026 | 30.80 | 31.05 | 30.50 | 30.80 | 30.80 | -0.16% | 1,205 |
| Sep 21, 2026 | 30.95 | 30.95 | 30.30 | 30.85 | 30.85 | -0.48% | 2,445 |
| Sep 18, 2026 | 30.30 | 31.00 | 30.30 | 31.00 | 31.00 | 2.65% | 2,306 |
| Sep 17, 2026 | 30.40 | 31.00 | 29.70 | 30.20 | 30.20 | 0.67% | 2,426 |
| Sep 16, 2026 | 30.00 | 30.40 | 29.60 | 30.00 | 30.00 | - | 1,886 |
| Sep 15, 2026 | 29.60 | 30.00 | 29.30 | 30.00 | 30.00 | 0.17% | 2,570 |
| Sep 14, 2026 | 30.35 | 30.35 | 29.65 | 29.95 | 29.95 | -0.17% | 497 |
| Sep 11, 2026 | 29.70 | 30.25 | 29.25 | 30.00 | 30.00 | 0.50% | 2,098 |
| Sep 10, 2026 | 30.60 | 30.60 | 28.50 | 29.85 | 29.85 | -1.81% | 2,815 |
| Sep 9, 2026 | 30.95 | 30.95 | 30.30 | 30.40 | 30.40 | -1.94% | 851 |
| Sep 8, 2026 | 30.75 | 31.00 | 30.30 | 31.00 | 31.00 | 1.64% | 1,486 |
| Sep 7, 2026 | 30.70 | 30.80 | 30.40 | 30.50 | 30.50 | -0.65% | 1,094 |
| Sep 4, 2026 | 30.80 | 30.80 | 30.10 | 30.70 | 30.70 | -0.65% | 1,374 |
| Sep 3, 2026 | 31.45 | 31.45 | 30.00 | 30.90 | 30.90 | -1.75% | 753 |
| Sep 2, 2026 | 30.70 | 31.45 | 30.70 | 31.45 | 31.45 | 1.78% | 3,708 |
| Sep 1, 2026 | 29.85 | 31.35 | 29.85 | 30.90 | 30.90 | 2.15% | 3,880 |
| Aug 31, 2026 | 30.10 | 30.40 | 29.65 | 30.25 | 30.25 | -0.49% | 1,190 |
| Aug 28, 2026 | 30.15 | 30.40 | 29.45 | 30.40 | 30.40 | 3.40% | 580 |
| Aug 27, 2026 | 29.85 | 30.55 | 29.10 | 29.40 | 29.40 | 0.17% | 2,444 |
| Aug 26, 2026 | 30.15 | 30.15 | 29.00 | 29.35 | 29.35 | -2.17% | 5,349 |
| Aug 25, 2026 | 30.15 | 30.15 | 29.40 | 30.00 | 30.00 | 1.35% | 5,045 |
| Aug 24, 2026 | 29.30 | 30.15 | 29.00 | 29.60 | 29.60 | 1.02% | 4,226 |
| Aug 21, 2026 | 30.00 | 30.00 | 27.60 | 29.30 | 29.30 | -1.35% | 5,134 |
| Aug 20, 2026 | 31.20 | 31.20 | 29.70 | 29.70 | 29.70 | -4.04% | 5,428 |
| Aug 19, 2026 | 31.60 | 31.60 | 30.10 | 30.95 | 30.95 | -2.21% | 3,801 |
| Aug 18, 2026 | 32.00 | 32.00 | 31.65 | 31.65 | 31.65 | -1.09% | 1,166 |
| Aug 17, 2026 | 32.05 | 32.05 | 31.85 | 32.00 | 32.00 | 0.31% | 869 |
| Aug 14, 2026 | 31.55 | 32.30 | 31.55 | 31.90 | 31.90 | 0.63% | 1,570 |
| Aug 13, 2026 | 31.90 | 31.90 | 31.55 | 31.70 | 31.70 | -0.63% | 1,862 |
| Aug 12, 2026 | 31.85 | 31.90 | 31.65 | 31.90 | 31.90 | - | 755 |
| Aug 11, 2026 | 32.35 | 32.50 | 31.75 | 31.90 | 31.90 | 0.79% | 3,246 |
| Aug 10, 2026 | 31.70 | 31.85 | 31.55 | 31.65 | 31.65 | -1.09% | 2,131 |
| Aug 7, 2026 | 32.75 | 32.75 | 31.50 | 32.00 | 32.00 | -2.29% | 4,579 |
| Aug 6, 2026 | 32.00 | 32.75 | 31.65 | 32.75 | 32.75 | 2.34% | 2,650 |
| Aug 5, 2026 | 31.90 | 32.45 | 31.20 | 32.00 | 32.00 | 0.95% | 2,853 |
| Aug 4, 2026 | 32.10 | 32.45 | 31.40 | 31.70 | 31.70 | -1.40% | 2,461 |
| Aug 3, 2026 | 32.10 | 32.35 | 32.00 | 32.15 | 32.15 | 0.16% | 1,954 |
| Jul 31, 2026 | 32.40 | 32.55 | 32.00 | 32.10 | 32.10 | -1.83% | 2,363 |
| Jul 30, 2026 | 32.00 | 32.80 | 31.95 | 32.70 | 32.70 | 3.32% | 3,512 |
| Jul 29, 2026 | 32.90 | 32.95 | 31.20 | 31.65 | 31.65 | -3.80% | 4,514 |
| Jul 28, 2026 | 32.45 | 33.00 | 32.45 | 32.90 | 32.90 | 1.70% | 2,060 |
| Jul 27, 2026 | 31.20 | 32.70 | 31.20 | 32.35 | 32.35 | 3.19% | 7,008 |
| Jul 24, 2026 | 31.25 | 31.50 | 31.25 | 31.35 | 31.35 | 0.64% | 1,411 |
| Jul 23, 2026 | 31.35 | 31.40 | 30.75 | 31.15 | 31.15 | -0.64% | 939 |
| Jul 22, 2026 | 31.10 | 31.40 | 31.00 | 31.35 | 31.35 | 1.13% | 726 |
| Jul 21, 2026 | 31.15 | 31.50 | 30.35 | 31.00 | 31.00 | -0.48% | 4,751 |
| Jul 20, 2026 | 31.10 | 31.30 | 31.00 | 31.15 | 31.15 | 0.81% | 1,757 |
| Jul 17, 2026 | 30.90 | 31.10 | 30.80 | 30.90 | 30.90 | -0.64% | 2,374 |